ProShares UltraShort Utilities (SDP)
NYSEARCA: SDP · Real-Time Price · USD
13.29
-0.02 (-0.18%)
At close: Sep 17, 2025, 4:00 PM EDT
13.29
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:10 PM EDT
SDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 13.17 | 13.21 | 13.09 | 13.13 | - | -1.35% | 4,790 |
| Sep 16, 2025 | 13.08 | 13.31 | 13.08 | 13.31 | 13.31 | 3.45% | 21,270 |
| Sep 15, 2025 | 12.86 | 12.88 | 12.78 | 12.87 | 12.87 | -0.27% | 8,798 |
| Sep 12, 2025 | 13.02 | 13.02 | 12.86 | 12.90 | 12.90 | -1.04% | 17,028 |
| Sep 11, 2025 | 13.15 | 13.18 | 13.04 | 13.04 | 13.04 | -1.04% | 32,207 |
| Sep 10, 2025 | 13.47 | 13.47 | 13.13 | 13.18 | 13.18 | -3.30% | 40,340 |
| Sep 9, 2025 | 13.75 | 13.82 | 13.55 | 13.62 | 13.62 | -1.42% | 13,446 |
| Sep 8, 2025 | 13.73 | 13.91 | 13.73 | 13.82 | 13.82 | 2.14% | 24,808 |
| Sep 5, 2025 | 13.23 | 13.72 | 13.23 | 13.53 | 13.53 | 0.67% | 14,420 |
| Sep 4, 2025 | 13.25 | 13.59 | 13.25 | 13.44 | 13.44 | 0.37% | 7,307 |
| Sep 3, 2025 | 13.38 | 13.53 | 13.38 | 13.39 | 13.39 | 0.45% | 15,772 |
| Sep 2, 2025 | 13.45 | 13.50 | 13.33 | 13.33 | 13.33 | 0.72% | 9,541 |
| Aug 29, 2025 | 13.15 | 13.24 | 13.15 | 13.24 | 13.24 | 1.19% | 2,134 |
| Aug 28, 2025 | 12.91 | 13.14 | 12.91 | 13.08 | 13.08 | 1.32% | 8,928 |
| Aug 27, 2025 | 12.95 | 12.96 | 12.89 | 12.91 | 12.91 | -0.07% | 4,512 |
| Aug 26, 2025 | 12.96 | 13.03 | 12.86 | 12.92 | 12.92 | -0.16% | 9,159 |
| Aug 25, 2025 | 12.82 | 12.99 | 12.79 | 12.94 | 12.94 | 2.13% | 9,744 |
| Aug 22, 2025 | 12.65 | 12.74 | 12.63 | 12.67 | 12.67 | -1.07% | 4,555 |
| Aug 21, 2025 | 12.70 | 12.86 | 12.57 | 12.81 | 12.81 | 1.33% | 12,796 |
| Aug 20, 2025 | 12.80 | 12.80 | 12.50 | 12.64 | 12.64 | -0.56% | 30,563 |
| Aug 19, 2025 | 12.85 | 12.85 | 12.71 | 12.71 | 12.71 | -1.47% | 165,333 |
| Aug 18, 2025 | 12.74 | 12.93 | 12.74 | 12.90 | 12.90 | 0.73% | 8,011 |
| Aug 15, 2025 | 12.78 | 12.81 | 12.70 | 12.81 | 12.81 | 0.83% | 4,767 |
| Aug 14, 2025 | 12.61 | 12.70 | 12.56 | 12.70 | 12.70 | 1.36% | 3,509 |
| Aug 13, 2025 | 12.56 | 12.70 | 12.53 | 12.53 | 12.53 | -0.24% | 5,569 |
| Aug 12, 2025 | 12.67 | 12.79 | 12.55 | 12.56 | 12.56 | -1.10% | 3,743 |
| Aug 11, 2025 | 12.71 | 12.74 | 12.63 | 12.70 | 12.70 | 0.75% | 6,168 |
| Aug 8, 2025 | 12.44 | 12.63 | 12.44 | 12.61 | 12.61 | 0.77% | 4,618 |
| Aug 7, 2025 | 12.74 | 12.74 | 12.44 | 12.51 | 12.51 | -2.11% | 5,074 |
| Aug 6, 2025 | 12.64 | 12.78 | 12.53 | 12.78 | 12.78 | 2.04% | 18,827 |
| Aug 5, 2025 | 12.32 | 12.60 | 12.22 | 12.52 | 12.52 | 2.10% | 12,431 |
| Aug 4, 2025 | 12.68 | 12.68 | 12.24 | 12.27 | 12.27 | -3.26% | 33,049 |
| Aug 1, 2025 | 12.90 | 12.92 | 12.59 | 12.68 | 12.68 | -0.63% | 15,392 |
| Jul 31, 2025 | 12.82 | 12.90 | 12.73 | 12.76 | 12.76 | -0.88% | 3,777 |
| Jul 30, 2025 | 12.87 | 12.95 | 12.61 | 12.87 | 12.87 | -1.54% | 25,282 |
| Jul 29, 2025 | 13.13 | 13.13 | 13.08 | 13.08 | 13.08 | -2.28% | 1,170 |
| Jul 28, 2025 | 13.26 | 13.40 | 13.26 | 13.38 | 13.38 | 2.73% | 13,548 |
| Jul 25, 2025 | 13.14 | 13.15 | 13.02 | 13.03 | 13.03 | -0.70% | 2,713 |
| Jul 24, 2025 | 13.08 | 13.15 | 13.07 | 13.12 | 13.12 | 0.18% | 2,836 |
| Jul 23, 2025 | 12.76 | 13.17 | 12.61 | 13.09 | 13.09 | 1.42% | 38,422 |
| Jul 22, 2025 | 13.07 | 13.15 | 12.91 | 12.91 | 12.91 | -2.42% | 21,238 |
| Jul 21, 2025 | 13.20 | 13.27 | 13.09 | 13.23 | 13.23 | -0.60% | 4,122 |
| Jul 18, 2025 | 13.70 | 13.70 | 13.17 | 13.31 | 13.31 | -3.14% | 15,324 |
| Jul 17, 2025 | 13.85 | 13.85 | 13.74 | 13.74 | 13.74 | -0.74% | 929 |
| Jul 16, 2025 | 13.97 | 13.97 | 13.84 | 13.84 | 13.84 | -0.04% | 2,362 |
| Jul 15, 2025 | 13.74 | 13.89 | 13.74 | 13.85 | 13.85 | 1.70% | 3,998 |
| Jul 14, 2025 | 13.60 | 13.66 | 13.53 | 13.62 | 13.62 | -0.65% | 3,329 |
| Jul 11, 2025 | 13.64 | 13.71 | 13.64 | 13.71 | 13.71 | 0.29% | 1,539 |
| Jul 10, 2025 | 13.80 | 13.80 | 13.60 | 13.67 | 13.67 | -1.41% | 1,749 |
| Jul 9, 2025 | 13.95 | 13.95 | 13.85 | 13.86 | 13.86 | -1.77% | 1,158 |